Indice de GPTW B3 (GPTW)

GPTW
🏛️ 巴西 →
1,311.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,302.04 1,314.85 1,301.73 1,311.89 0.0M
2025-09-25 1,321.05 1,321.21 1,299.48 1,302.71 0.0M
2025-09-24 1,325.54 1,330.50 1,319.80 1,321.25 0.0M
2025-09-22 1,330.68 1,330.68 1,306.39 1,316.28 0.0M
2025-09-19 1,324.36 1,330.69 1,320.63 1,330.69 0.0M
2025-09-18 1,332.13 1,332.36 1,322.85 1,324.36 0.0M
2025-09-17 1,313.22 1,343.04 1,312.71 1,332.13 0.0M
2025-09-16 1,308.13 1,321.69 1,308.13 1,313.22 0.0M
2025-09-15 1,295.89 1,312.86 1,295.89 1,308.13 0.0M
2025-09-12 1,301.05 1,302.48 1,293.09 1,295.70 0.0M
2025-09-11 1,287.64 1,308.87 1,287.64 1,301.05 0.0M
2025-09-10 1,283.46 1,297.87 1,283.14 1,287.63 0.0M
2025-09-09 1,286.59 1,289.86 1,279.95 1,283.46 0.0M
2025-09-08 1,303.65 1,306.13 1,284.42 1,286.69 0.0M
2025-09-06 1,284.19 1,303.67 1,303.67 1,303.67 0.0M
2025-09-05 1,284.19 1,307.92 1,284.19 1,303.67 0.0M
2025-09-04 1,269.80 1,285.48 1,269.80 1,284.19 0.0M
2025-09-03 1,267.25 1,276.90 1,263.39 1,270.08 0.0M
2025-09-02 1,282.07 1,282.07 1,266.33 1,267.25 0.0M
2025-09-01 1,277.89 1,290.04 1,275.70 1,282.04 0.0M
2025-08-29 1,273.49 1,286.02 1,271.77 1,278.02 0.0M
2025-08-28 1,252.35 1,280.15 1,252.35 1,273.54 0.0M
2025-08-27 1,236.20 1,254.49 1,234.51 1,252.34 0.0M
2025-08-26 1,238.70 1,243.30 1,233.57 1,236.13 0.0M
2025-08-25 1,236.09 1,246.69 1,236.09 1,238.80 0.0M
2025-08-22 1,206.48 1,240.04 1,206.48 1,236.12 0.0M
2025-08-21 1,211.23 1,213.46 1,203.08 1,206.48 0.0M
2025-08-20 1,209.21 1,216.75 1,207.27 1,211.30 0.0M
2025-08-19 1,234.55 1,234.55 1,203.52 1,209.21 0.0M
2025-08-18 1,219.52 1,239.71 1,219.17 1,234.61 0.0M
2025-08-15 1,215.11 1,222.90 1,213.90 1,219.47 0.0M
2025-08-14 1,217.35 1,224.66 1,210.54 1,215.17 0.0M
2025-08-13 1,229.60 1,230.35 1,213.88 1,217.31 0.0M
2025-08-12 1,217.64 1,239.01 1,217.64 1,229.60 0.0M
2025-08-11 1,220.73 1,225.01 1,216.38 1,217.52 0.0M
2025-08-08 1,224.93 1,225.67 1,215.80 1,220.65 0.0M
2025-08-07 1,225.27 1,232.16 1,221.29 1,225.06 0.0M
2025-08-06 1,204.67 1,228.88 1,204.67 1,225.27 0.0M
2025-08-05 1,206.41 1,216.76 1,201.31 1,204.57 0.0M
2025-08-04 1,198.60 1,212.48 1,198.60 1,206.38 0.0M
2025-08-01 1,193.49 1,202.92 1,193.49 1,198.57 0.0M
2025-07-31 1,203.40 1,203.40 1,186.27 1,193.77 0.0M
2025-07-30 1,189.56 1,208.95 1,181.38 1,203.47 0.0M
2025-07-29 1,180.11 1,192.84 1,179.92 1,189.64 0.0M
2025-07-28 1,197.23 1,201.99 1,175.74 1,179.88 0.0M
2025-07-25 1,196.95 1,201.65 1,193.77 1,197.36 0.0M
2025-07-24 1,207.66 1,207.66 1,192.11 1,196.94 0.0M
2025-07-23 1,188.56 1,213.01 1,188.26 1,207.95 0.0M
2025-07-22 1,193.45 1,204.91 1,188.56 1,188.67 0.0M
2025-07-21 1,193.23 1,200.01 1,191.56 1,193.44 0.0M
2025-07-18 1,221.86 1,221.86 1,193.06 1,193.40 0.0M
2025-07-17 1,221.69 1,222.75 1,213.60 1,221.86 0.0M
2025-07-16 1,224.07 1,225.53 1,207.46 1,221.60 0.0M
2025-07-15 1,211.71 1,226.36 1,208.95 1,224.07 0.0M
2025-07-14 1,223.32 1,223.32 1,207.44 1,211.77 0.0M
2025-07-13 1,237.66 1,223.37 1,223.37 1,223.37 0.0M
2025-07-11 1,237.66 1,237.66 1,220.52 1,223.37 0.0M
2025-07-10 1,247.02 1,247.02 1,223.31 1,237.63 0.0M
2025-07-09 1,263.99 1,264.42 1,245.57 1,247.49 0.0M
2025-07-08 1,267.12 1,267.59 1,257.53 1,264.01 0.0M
2025-07-07 1,278.94 1,282.83 1,263.45 1,267.38 0.0M
2025-07-04 1,278.30 1,283.77 1,274.27 1,278.93 0.0M
2025-07-03 1,253.86 1,281.63 1,253.86 1,278.30 0.0M
2025-07-02 1,276.25 1,276.25 1,252.47 1,253.86 0.0M
2025-07-01 1,270.09 1,278.43 1,268.08 1,276.21 0.0M
2025-06-30 1,251.13 1,274.32 1,246.72 1,270.27 0.0M
2025-06-27 1,248.91 1,251.82 1,243.54 1,251.14 0.0M
2025-06-26 1,235.88 1,251.57 1,235.80 1,249.20 0.0M
2025-06-25 1,245.68 1,245.68 1,232.86 1,235.86 0.0M
2025-06-24 1,231.92 1,256.74 1,231.92 1,245.81 0.0M
2025-06-23 1,235.99 1,235.99 1,220.41 1,231.81 0.0M
2025-06-20 1,251.35 1,251.35 1,233.30 1,236.15 0.0M
2025-06-18 1,249.84 1,257.36 1,242.97 1,251.38 0.0M
2025-06-17 1,253.51 1,254.80 1,243.87 1,249.65 0.0M
2025-06-16 1,231.85 1,256.58 1,231.85 1,253.49 0.0M
2025-06-13 1,246.32 1,246.32 1,227.58 1,231.50 0.0M
2025-06-12 1,246.92 1,248.18 1,235.72 1,246.30 0.0M
2025-06-11 1,239.03 1,253.37 1,231.65 1,246.88 0.0M
2025-06-10 1,231.59 1,247.31 1,231.59 1,239.03 0.0M
2025-06-09 1,235.54 1,237.29 1,213.34 1,231.48 0.0M
2025-06-06 1,243.89 1,251.53 1,228.83 1,235.72 0.0M
2025-06-05 1,254.56 1,258.06 1,241.09 1,243.84 0.0M
2025-06-04 1,261.54 1,268.43 1,251.80 1,254.57 0.0M
2025-06-03 1,240.62 1,261.54 1,239.85 1,261.54 0.0M
2025-06-02 1,245.95 1,259.68 1,236.48 1,240.77 0.0M
2025-05-30 1,250.23 1,252.43 1,237.09 1,246.01 0.0M
2025-05-29 1,257.39 1,257.39 1,245.39 1,250.16 0.0M
2025-05-28 1,255.62 1,259.75 1,245.90 1,257.45 0.0M
2025-05-27 1,232.61 1,262.99 1,232.61 1,255.62 0.0M
2025-05-26 1,225.30 1,236.49 1,225.05 1,232.53 0.0M
2025-05-23 1,222.09 1,226.19 1,195.15 1,225.60 0.0M
2025-05-22 1,220.86 1,240.15 1,220.30 1,222.20 0.0M
2025-05-21 1,241.50 1,241.50 1,218.17 1,220.98 0.0M
2025-05-20 1,240.51 1,242.58 1,227.11 1,241.60 0.0M
2025-05-19 1,235.45 1,246.80 1,230.73 1,240.58 0.0M
2025-05-16 1,230.18 1,236.20 1,223.10 1,235.50 0.0M
2025-05-15 1,219.16 1,231.94 1,219.04 1,230.16 0.0M
2025-05-14 1,220.88 1,228.32 1,216.45 1,219.16 0.0M
2025-05-13 1,193.49 1,223.33 1,192.88 1,220.89 0.0M
2025-05-12 1,197.15 1,201.88 1,188.24 1,193.48 0.0M
2025-05-09 1,204.06 1,207.39 1,191.28 1,196.97 0.0M
2025-05-08 1,175.94 1,219.72 1,175.94 1,204.08 0.0M
2025-05-07 1,178.27 1,182.39 1,168.73 1,175.70 0.0M
2025-05-06 1,183.23 1,191.52 1,174.41 1,178.27 0.0M
2025-05-05 1,199.44 1,201.33 1,182.46 1,183.02 0.0M
2025-05-02 1,205.14 1,205.57 1,192.90 1,199.45 0.0M
2025-04-30 1,192.51 1,206.93 1,189.20 1,205.19 0.0M
2025-04-29 1,196.08 1,209.43 1,192.38 1,192.38 0.0M
2025-04-28 1,198.94 1,206.35 1,193.53 1,196.03 0.0M
2025-04-25 1,197.57 1,203.09 1,194.68 1,198.94 0.0M
2025-04-24 1,164.78 1,199.97 1,164.38 1,197.65 0.0M
2025-04-23 1,149.16 1,171.92 1,149.16 1,164.61 0.0M
2025-04-22 1,142.39 1,153.65 1,132.36 1,149.09 0.0M
2025-04-17 1,131.93 1,146.68 1,127.93 1,142.49 0.0M
2025-04-16 1,136.73 1,142.70 1,128.01 1,131.96 0.0M
2025-04-15 1,134.61 1,142.43 1,131.38 1,136.73 0.0M
2025-04-14 1,119.80 1,139.16 1,119.80 1,134.72 0.0M
2025-04-11 1,104.82 1,123.77 1,102.85 1,119.77 0.0M
2025-04-10 1,114.28 1,114.61 1,094.01 1,104.82 0.0M
2025-04-09 1,078.38 1,121.78 1,068.25 1,114.54 0.0M
2025-04-08 1,099.81 1,115.70 1,076.87 1,078.44 0.0M
2025-04-07 1,116.39 1,123.89 1,078.37 1,099.77 0.0M
2025-04-04 1,154.91 1,154.91 1,115.32 1,116.45 0.0M
2025-04-03 1,142.83 1,171.34 1,138.37 1,155.17 0.0M
2025-04-02 1,139.54 1,154.68 1,138.87 1,142.83 0.0M
2025-04-01 1,120.02 1,148.09 1,119.32 1,139.50 0.0M
2025-03-31 1,134.35 1,134.38 1,120.03 1,120.03 0.0M
2025-03-28 1,133.12 1,139.98 1,117.39 1,134.39 0.0M
2025-03-27 1,129.37 1,143.85 1,126.22 1,133.23 0.0M
2025-03-26 1,118.06 1,133.03 1,118.06 1,129.34 0.0M
2025-03-25 1,102.12 1,132.28 1,102.12 1,118.02 0.0M
2025-03-24 1,112.37 1,113.83 1,101.21 1,102.07 0.0M
2025-03-21 1,106.77 1,116.94 1,104.86 1,112.37 0.0M
2025-03-20 1,117.29 1,122.34 1,106.77 1,106.77 0.0M
2025-03-19 1,096.10 1,122.85 1,095.30 1,117.47 0.0M
2025-03-18 1,097.07 1,101.42 1,089.47 1,096.25 0.0M
2025-03-17 1,085.08 1,103.66 1,083.49 1,097.06 0.0M
2025-03-14 1,046.70 1,086.65 1,046.70 1,085.08 0.0M
2025-03-13 1,038.91 1,048.59 1,031.80 1,046.64 0.0M
2025-03-12 1,032.61 1,043.75 1,031.09 1,038.78 0.0M
2025-03-11 1,040.96 1,041.67 1,021.09 1,032.48 0.0M
2025-03-10 1,039.18 1,049.07 1,031.22 1,040.94 0.0M
2025-03-07 1,015.32 1,043.35 1,008.15 1,039.57 0.0M
2025-03-06 1,009.48 1,022.21 1,008.75 1,015.37 0.0M
2025-03-05 1,005.56 1,012.28 1,002.78 1,009.48 0.0M
2025-02-28 1,018.19 1,021.80 1,000.89 1,005.56 0.0M
2025-02-27 1,013.46 1,024.76 1,012.37 1,018.34 0.0M
2025-02-26 1,031.60 1,036.22 1,013.46 1,013.46 0.0M
2025-02-25 1,021.99 1,033.83 1,020.89 1,031.45 0.0M
2025-02-24 1,036.36 1,042.53 1,019.71 1,021.99 0.0M
2025-02-21 1,037.04 1,042.87 1,030.08 1,036.47 0.0M
2025-02-20 1,033.99 1,041.90 1,031.60 1,037.06 0.0M
2025-02-19 1,048.95 1,048.95 1,031.28 1,033.93 0.0M
2025-02-18 1,054.17 1,058.22 1,044.58 1,049.11 0.0M
2025-02-17 1,037.83 1,062.63 1,037.75 1,054.13 0.0M
2025-02-14 1,005.62 1,040.17 1,005.56 1,037.90 0.0M
2025-02-13 999.92 1,005.64 996.34 1,005.62 0.0M
2025-02-12 1,019.00 1,019.00 999.69 999.92 0.0M
2025-02-11 1,003.77 1,022.62 1,003.20 1,019.10 0.0M
2025-02-10 1,000.33 1,019.87 1,000.33 1,003.82 0.0M
2025-02-07 1,014.42 1,016.56 998.78 1,000.33 0.0M
2025-02-06 1,001.98 1,015.48 998.63 1,014.19 0.0M
2025-02-05 1,009.05 1,010.15 994.17 1,001.98 0.0M
2025-02-04 1,014.06 1,014.06 999.73 1,009.05 0.0M
2025-02-03 1,018.79 1,018.79 1,007.93 1,014.33 0.0M
2025-01-31 1,026.14 1,034.62 1,017.46 1,019.01 0.0M
2025-01-30 992.18 1,027.55 992.18 1,026.14 0.0M
2025-01-29 996.28 1,001.73 990.61 992.38 0.0M
2025-01-28 1,006.00 1,006.06 996.23 996.28 0.0M
2025-01-27 974.35 1,007.40 972.18 1,005.98 0.0M
2025-01-24 971.79 982.16 968.38 974.35 0.0M
2025-01-23 978.13 983.51 968.30 971.75 0.0M
2025-01-22 968.67 981.05 965.42 978.34 0.0M
2025-01-21 962.39 970.41 958.90 968.71 0.0M
2025-01-20 957.36 967.20 947.68 962.45 0.0M
2025-01-17 950.28 960.84 946.15 957.36 0.0M
2025-01-16 972.86 972.86 950.28 950.28 0.0M
2025-01-15 931.91 975.28 931.70 972.89 0.0M
2025-01-14 924.34 932.02 921.34 931.65 0.0M
2025-01-13 926.15 931.10 922.88 924.42 0.0M
2025-01-10 938.05 938.32 923.97 926.21 0.0M
2025-01-09 937.62 942.96 933.68 937.98 0.0M
2025-01-08 955.29 955.29 935.21 937.62 0.0M
2025-01-07 946.11 959.30 946.11 955.41 0.0M
2025-01-06 926.37 946.70 926.32 946.11 0.0M
2025-01-03 933.78 936.76 923.71 926.37 0.0M
2025-01-02 942.37 943.49 927.22 933.80 0.0M